Tổng Công ty Điện lực Dầu khí Việt Nam - CTCP (pow)

12.55
-0.20
(-1.57%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.95 -7.04% 120,808,200 -4,151,958 -54.0
12.30
13.75
12.55
2 tháng
(2024-07-22) 		-0.90 -6.69% 316,590,900 -3,878,872 -51.3
12.30
13.85
12.55
3 tháng
(2024-06-21) 		-2.15 -14.63% 639,774,000 -6,833,852 -99.5
12.30
15.30
12.55
6 tháng
(2024-03-25) 		1.15 10.09% 1,340,242,200 5,399,941 64.9
10.45
15.30
12.55
12 tháng
(2023-09-25) 		0.75 6.36% 2,012,015,000 -35,570,924 -399.1
10.45
15.30
12.55
24 tháng
(2022-09-30) 		0.20 1.62% 4,080,723,100 23,522,808 192.2
9.58
15.30
12.55
36 tháng
(2021-10-05) 		-0.20 -1.57% 8,494,093,600 19,522,750 55.2
9.58
20.15
12.55
60 tháng
(2019-10-16) 		0.01 0.04% 12,291,466,540 -245,287,230 -3,062.3
6.76
20.15
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
12.31
 2,086,560 12.64 12.64 12.26 7,370 60,490 -0.7
27/11/2019
12.64
 1,190,110 12.78 12.83 12.59 987,990 1,108,640 -1.6
26/11/2019
12.78
 1,976,450 12.69 12.83 12.64 1,129,500 1,311,810 -2.4
25/11/2019
12.69
 1,251,490 12.69 12.78 12.54 780,440 407,200 5.0
22/11/2019
12.69
 1,981,770 13.07 13.07 12.69 779,870 620,430 2.2
21/11/2019
13.07
 1,206,600 13.07 13.07 12.88 967,970 690,270 3.8
20/11/2019
13.07
 1,408,400 13.12 13.21 13.02 608,640 408,370 2.8
19/11/2019
13.12
 1,239,810 13.02 13.16 13.02 932,460 848,900 1.1
18/11/2019
13.02
 2,409,180 12.83 13.07 12.88 116,540 1,090,990 -13.2
15/11/2019
12.83
 1,774,620 12.78 12.88 12.74 87,370 1,071,490 -13.3
14/11/2019
12.78
 1,245,380 12.78 12.88 12.74 62,850 355,000 -3.9
13/11/2019
12.78
 1,900,110 12.78 12.97 12.78 57,700 890,000 -11.2
12/11/2019
12.78
 1,766,020 12.78 12.83 12.69 3,660 745,520 -9.9
11/11/2019
12.78
 2,413,190 12.88 12.93 12.74 236,190 933,080 -9.4
08/11/2019
12.88
 1,541,280 12.97 13.07 12.88 77,630 290,840 -2.9
07/11/2019
12.97
 1,584,190 12.97 13.12 12.93 630,790 712,960 -1.1
06/11/2019
12.97
 3,032,590 13.07 13.21 12.97 2,031,070 1,324,900 9.7
05/11/2019
13.07
 2,233,670 13.12 13.21 13.07 1,796,110 1,419,340 5.2
04/11/2019
13.12
 5,394,180 12.93 13.31 12.83 1,774,610 503,600 17.5
01/11/2019
12.93
 3,475,030 12.45 12.93 12.40 612,240 517,620 1.3
31/10/2019
12.45
 2,865,390 12.35 12.74 12.40 25,970 1,383,350 -17.8
30/10/2019
12.35
 1,328,290 12.31 12.45 12.26 16,650 152,550 -1.8
29/10/2019
12.31
 2,227,560 12.50 12.59 12.31 85,460 466,360 -5.0
28/10/2019
12.50
 1,910,680 12.59 12.69 12.50 208,520 449,940 -3.2
25/10/2019
12.59
 1,917,280 12.50 12.69 12.50 453,490 1,131,470 -9.0
24/10/2019
12.50
 1,342,400 12.40 12.59 12.45 63,310 550,000 -6.4
23/10/2019
12.40
 2,690,170 12.45 12.59 12.31 692,340 1,465,000 -10.1
22/10/2019
12.45
 2,448,870 12.54 12.54 12.35 595,750 1,253,000 -8.6
21/10/2019
12.54
 1,395,670 12.69 12.69 12.50 96,060 50,000 0.6
18/10/2019
12.69
 4,298,110 12.59 12.88 12.64 985,130 2,079,590 -14.7
17/10/2019
12.59
 1,820,970 12.54 12.69 12.50 723,710 806,760 -1.1
16/10/2019
12.54
 4,518,750 12.21 12.64 12.21 698,410 2,125,100 -18.7
15/10/2019
12.21
 1,110,460 12.26 12.26 12.16 621,020 674,450 -0.7
14/10/2019
12.26
 1,608,460 12.16 12.31 12.12 247,060 800,050 -7.1
11/10/2019
12.16
 1,290,330 12.31 12.35 12.12 312,960 485,090 -2.2
10/10/2019
12.31
 2,137,300 12.26 12.40 12.21 105,900 902,990 -10.3
09/10/2019
12.26
 1,281,030 12.35 12.40 12.26 25,930 280,510 -3.3
08/10/2019
12.35
 1,731,410 12.40 12.59 12.26 314,010 532,570 -2.9
07/10/2019
12.40
 2,550,910 12.26 12.50 12.26 686,360 1,482,430 -10.3
04/10/2019
12.26
 2,776,940 12.02 12.40 12.07 433,740 1,543,240 -14.3
03/10/2019
12.02
 1,066,530 12.21 12.21 11.92 16,450 154,520 -1.7
02/10/2019
12.21
 949,780 12.26 12.26 12.12 218,690 152,140 0.9
01/10/2019
12.26
 1,071,420 12.31 12.40 12.21 156,900 382,000 -2.9
30/09/2019
12.31
 2,611,700 12.12 12.50 12.12 401,020 1,064,310 -8.6
27/09/2019
12.12
 3,040,780 11.73 12.26 11.78 365,510 1,863,690 -18.8
26/09/2019
11.73
 1,515,400 11.78 11.88 11.64 300,530 963,300 -8.1
25/09/2019
11.78
 979,390 11.92 11.97 11.73 74,450 229,450 -1.9
24/09/2019
11.92
 485,060 11.97 12.02 11.92 42,130 212,490 -2.1
23/09/2019
11.97
 650,780 11.97 12.16 11.97 148,540 430,010 -3.5
20/09/2019
11.97
 1,311,040 12.12 12.16 11.97 96,860 1,013,370 -11.5
19/09/2019
12.12
 707,480 12.12 12.21 12.07 143,510 397,870 -3.2
18/09/2019
12.12
 713,690 11.92 12.31 11.92 7,820 202,270 -2.5
17/09/2019
11.92
 522,850 12.12 12.12 11.92 200,200 225,000 -0.3
16/09/2019
12.12
 820,120 12.07 12.35 12.07 1,700 435,120 -5.5
13/09/2019
12.07
 802,520 11.83 12.21 11.92 1,300 205,000 -2.6
12/09/2019
11.83
 720,450 11.64 12.07 11.64 4,200 430,830 -5.3
11/09/2019
11.64
 559,360 11.73 11.83 11.54 14,500 15,050 -0.0
10/09/2019
11.73
 763,800 12.02 12.16 11.73 34,350 112,120 -1.0
09/09/2019
12.02
 628,570 12.21 12.31 12.02 15,820 245,550 -2.9
06/09/2019
12.21
 230,770 12.26 12.35 12.21 27,690 50,000 -0.3
05/09/2019
12.26
 404,840 12.31 12.35 12.21 8,950 2,270 0.1
04/09/2019
12.31
 278,680 12.31 12.35 12.21 1,000 4,530 -0.0
03/09/2019
12.31
 324,860 12.31 12.40 12.26 114,700 0 1.5
30/08/2019
12.31
 309,500 12.21 12.40 12.26 100,100 0 1.3
29/08/2019
12.21
 744,490 12.31 12.40 12.21 90,450 177,740 -1.1
28/08/2019
12.31
 730,320 12.54 12.59 12.31 40,930 262,760 -2.9
27/08/2019
12.54
 1,379,470 12.31 12.54 12.31 1,013,320 436,200 7.6
26/08/2019
12.31
 1,082,960 12.59 12.59 12.31 534,240 536,160 -0.0
23/08/2019
12.59
 924,650 12.64 12.69 12.59 363,900 299,570 0.9
22/08/2019
12.64
 1,289,090 12.69 12.83 12.64 700,600 670,050 0.4
21/08/2019
12.69
 2,333,080 12.35 12.69 12.35 500,030 969,700 -6.2
20/08/2019
12.35
 821,310 12.35 12.45 12.31 501,180 572,190 -0.9
19/08/2019
12.35
 937,260 12.31 12.54 12.21 302,000 326,360 -0.3
16/08/2019
12.31
 1,054,600 12.21 12.40 12.21 0 304,760 -3.9
15/08/2019
12.21
 900,070 12.31 12.31 12.02 1,610 14,500 -0.2
14/08/2019
12.31
 1,316,790 12.31 12.59 12.31 265,800 551,070 -3.7
13/08/2019
12.31
 2,625,640 12.69 12.74 12.16 606,890 2,180,000 -20.3
12/08/2019
12.69
 1,058,150 12.83 12.93 12.69 200 120,000 -1.6
09/08/2019
12.83
 1,188,030 12.74 12.97 12.78 150,000 381,900 -3.1
08/08/2019
12.74
 1,407,860 12.78 12.93 12.64 7,000 709,630 -9.4
07/08/2019
12.78
 2,120,610 12.83 13.16 12.74 840 827,290 -11.1
06/08/2019
12.83
 1,577,560 13.26 13.26 12.78 50,900 702,000 -8.9
05/08/2019
13.26
 1,529,800 13.36 13.69 13.26 56,940 567,200 -7.2
02/08/2019
13.36
 2,041,200 13.26 13.59 13.16 76,290 212,850 -1.9
01/08/2019
13.26
 1,116,990 13.45 13.59 13.16 160 534,670 -7.4
31/07/2019
13.45
 981,860 13.16 13.45 13.07 449,830 156,360 4.1
30/07/2019
13.16
 1,393,240 13.40 13.45 13.16 0 842,150 -11.7
29/07/2019
13.40
 785,670 13.50 13.64 13.31 41,650 197,560 -2.2
26/07/2019
13.50
 948,270 13.50 13.74 13.50 38,000 376,880 -4.8
25/07/2019
13.50
 1,064,760 13.40 13.64 13.45 19,400 308,280 -4.1
24/07/2019
13.40
 698,410 13.45 13.74 13.40 129,410 92,650 0.5
23/07/2019
13.45
 668,930 13.36 13.50 13.31 112,870 256,140 -2.0
22/07/2019
13.36
 1,507,590 13.40 13.74 13.26 15,100 726,490 -10.0
19/07/2019
13.40
 1,377,980 13.69 13.83 13.36 137,290 111,380 0.3
18/07/2019
13.69
 886,370 13.88 13.88 13.64 100,180 364,150 -3.8
17/07/2019
13.88
 640,600 13.93 13.93 13.78 139,640 306,390 -2.4
16/07/2019
13.93
 1,042,270 14.02 14.12 13.93 454,900 316,120 2.0
15/07/2019
14.02
 410,750 14.21 14.21 14.02 225,000 312,880 -1.3
12/07/2019
14.21
 1,071,280 14.12 14.31 14.02 400,060 209,420 2.8
11/07/2019
14.12
 588,150 14.02 14.17 13.98 715,010 416,250 4.4

Chính sách bảo mật | Điều khoản sử dụng |